Kenrik Industries Limited (BOM:544398)
India · Delayed Price · Currency is INR 14.17
+0.66 (4.89%)
At close: Aug 6, 2025
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 14.18 | 14.18 | 14.17 | 14.17 | 14.17 | 4.89% | 18,000 |
| Aug 5, 2025 | 13.50 | 14.07 | 13.50 | 13.51 | 13.51 | 0.07% | 24,000 |
| Aug 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.67% | 6,000 |
| Aug 1, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -4.42% | 6,000 |
| Jul 29, 2025 | 13.00 | 14.03 | 13.00 | 14.03 | 14.03 | 4.70% | 18,000 |
| Jul 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 6,000 |
| Jul 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.22% | 6,000 |
| Jul 22, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 6,000 |
| Jul 21, 2025 | 13.50 | 13.99 | 13.50 | 13.99 | 13.99 | 0.36% | 24,000 |
| Jul 18, 2025 | 13.49 | 13.94 | 13.49 | 13.94 | 13.94 | 2.88% | 12,000 |
| Jul 16, 2025 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | -3.21% | 12,000 |
| Jul 15, 2025 | 14.55 | 14.55 | 13.87 | 14.00 | 14.00 | -3.65% | 30,000 |
| Jul 14, 2025 | 14.55 | 14.55 | 14.53 | 14.53 | 14.53 | 4.83% | 24,000 |
| Jul 11, 2025 | 12.85 | 13.86 | 12.85 | 13.86 | 13.86 | 5.00% | 48,000 |
| Jul 10, 2025 | 13.87 | 13.87 | 13.19 | 13.20 | 13.20 | -4.83% | 24,000 |
| Jul 9, 2025 | 14.59 | 14.59 | 13.87 | 13.87 | 13.87 | -5.00% | 54,000 |
| Jul 7, 2025 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 0.34% | 18,000 |
| Jul 4, 2025 | 14.99 | 14.99 | 14.55 | 14.55 | 14.55 | 0.69% | 36,000 |
| Jul 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 6,000 |
| Jul 2, 2025 | 14.00 | 14.46 | 14.00 | 14.45 | 14.45 | 4.86% | 60,000 |
| Jul 1, 2025 | 14.00 | 15.00 | 13.75 | 13.78 | 13.78 | -4.31% | 48,000 |
| Jun 30, 2025 | 14.50 | 14.51 | 14.40 | 14.40 | 14.40 | -0.69% | 30,000 |
| Jun 27, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -0.55% | 54,000 |
| Jun 26, 2025 | 17.32 | 17.32 | 14.00 | 14.58 | 14.58 | -14.13% | 888,000 |
| Jun 25, 2025 | 17.00 | 17.00 | 16.50 | 16.98 | 16.98 | -0.12% | 102,000 |
| Jun 24, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 18,000 |
| Jun 23, 2025 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 204,000 |
| Jun 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6,000 |
| Jun 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6,000 |
| Jun 18, 2025 | 16.83 | 18.00 | 16.83 | 18.00 | 18.00 | -1.10% | 18,000 |
| Jun 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.41% | 6,000 |
| Jun 16, 2025 | 16.55 | 18.50 | 16.55 | 18.46 | 18.46 | 1.54% | 54,000 |
| Jun 13, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -3.81% | 12,000 |
| Jun 12, 2025 | 19.05 | 19.05 | 18.90 | 18.90 | 18.90 | -3.08% | 12,000 |
| Jun 11, 2025 | 18.72 | 19.50 | 18.72 | 19.50 | 19.50 | 0.05% | 18,000 |
| Jun 10, 2025 | 20.90 | 20.90 | 18.83 | 19.49 | 19.49 | 2.58% | 36,000 |
| Jun 9, 2025 | 18.74 | 19.00 | 18.55 | 19.00 | 19.00 | 1.39% | 48,000 |
| Jun 6, 2025 | 19.99 | 19.99 | 18.18 | 18.74 | 18.74 | -6.30% | 36,000 |
| Jun 4, 2025 | 23.00 | 23.00 | 18.60 | 20.00 | 20.00 | -3.38% | 60,000 |
| Jun 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 12,000 |
| May 30, 2025 | 20.00 | 20.70 | 19.90 | 20.70 | 20.70 | 2.99% | 30,000 |
| May 29, 2025 | 20.20 | 20.20 | 19.60 | 20.10 | 20.10 | -2.99% | 84,000 |
| May 28, 2025 | 22.00 | 22.00 | 20.00 | 20.72 | 20.72 | -5.82% | 84,000 |
| May 27, 2025 | 20.66 | 22.05 | 20.66 | 22.00 | 22.00 | 6.49% | 96,000 |
| May 26, 2025 | 24.15 | 24.15 | 19.50 | 20.66 | 20.66 | -14.91% | 414,000 |
| May 23, 2025 | 22.00 | 24.28 | 20.99 | 24.28 | 24.28 | 19.96% | 354,000 |
| May 22, 2025 | 18.32 | 20.24 | 18.32 | 20.24 | 20.24 | 4.98% | 180,000 |
| May 21, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -4.98% | 18,000 |
| May 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -4.96% | 18,000 |
| May 19, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -4.98% | 18,000 |